Harte Hanks Inc. (HHS)
NASDAQ: HHS
· Real-Time Price · USD
3.61
0.05 (1.40%)
At close: Aug 20, 2025, 3:36 PM
3.74
3.60%
After-hours: Aug 20, 2025, 04:10 PM EDT
HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -0.84% | 16,542 |
| Aug 18, 2025 | 3.69 | 3.86 | 3.52 | 3.59 | 3.59 | -2.71% | 10,428 |
| Aug 15, 2025 | 3.54 | 3.69 | 3.52 | 3.69 | 3.69 | 3.65% | 1,739 |
| Aug 14, 2025 | 3.51 | 3.86 | 3.51 | 3.56 | 3.56 | 0.00% | 839 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 237 |
| Aug 12, 2025 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 1.13% | 1,143 |
| Aug 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.08% | 900 |
| Aug 8, 2025 | 3.51 | 3.69 | 3.51 | 3.68 | 3.68 | 3.66% | 4,122 |
| Aug 7, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 2.60% | 4,700 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 600 |
| Aug 5, 2025 | 3.47 | 3.53 | 3.41 | 3.41 | 3.41 | 0.00% | 5,400 |
| Aug 4, 2025 | 3.41 | 3.51 | 3.41 | 3.41 | 3.41 | 0.00% | 1,800 |
| Aug 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 1,800 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.65% | 1,605 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.00% | 4 |
| Jul 29, 2025 | 3.51 | 3.55 | 3.29 | 3.29 | 3.29 | -6.27% | 16,712 |
| Jul 28, 2025 | 3.20 | 3.55 | 3.20 | 3.51 | 3.51 | 2.03% | 7,200 |
| Jul 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 510 |
| Jul 24, 2025 | 3.36 | 3.55 | 3.28 | 3.41 | 3.41 | -1.45% | 22,500 |
| Jul 23, 2025 | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | 2.06% | 5,348 |